ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
000140/price/prices-20250301.csv
View File

@@ -1,4 +1,12 @@
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20250313,160102,57,100.00,KOSPI,신저가,금융,N,N,N,N, ,N,8520,-30,5,-0.35,209361280,24561,96.90,8650,8650,8490,11110,5990,8550,8524.15,6.96,0,-3524,8723,8636,8573,8486,8423,8605,8455,1160,2560,5000,6320,10,1,23206765,1977,224.21,0.32,12,0.11,38.00,26682.00,10210,20241028,-16.55,8490,20250313,0.35,9210,-7.49,20250103,8490,0.35,20250313,10210,-16.55,20241028,8490,0.35,20250313,0.08,N,000140,5000,1160 억,,1615058,N,N,66,N,00,N
20250313,150102,57,100.00,KOSPI,신저가,금융,N,N,N,N, ,N,8520,-30,5,-0.35,201212960,23604,93.12,8650,8650,8490,11110,5990,8550,8524.53,6.96,0,-3524,8723,8636,8573,8486,8423,8605,8455,1160,2560,5000,6320,10,1,23206765,1977,224.21,0.32,12,0.10,38.00,26682.00,10210,20241028,-16.55,8490,20250313,0.35,9210,-7.49,20250103,8490,0.35,20250313,10210,-16.55,20241028,8490,0.35,20250313,0.08,N,000140,5000,1160 억,,1615058,N,N,26,N,00,N
20250313,140103,57,100.00,KOSPI,,금융,N,N,N,N, ,N,8530,-20,5,-0.23,71188525,8323,32.84,8650,8650,8530,11110,5990,8550,8553.23,6.96,0,-1972,8723,8636,8573,8486,8423,8605,8455,1160,2560,5000,6320,10,1,23206765,1980,224.47,0.32,12,0.04,38.00,26682.00,10210,20241028,-16.45,8510,20250312,0.24,9210,-7.38,20250103,8510,0.24,20250312,10210,-16.45,20241028,8510,0.24,20250312,0.08,N,000140,5000,1160 억,,1615058,N,N,26,N,00,N
20250313,130102,57,100.00,KOSPI,,금융,N,N,N,N, ,N,8560,10,2,0.12,43903545,5130,20.24,8650,8650,8530,11110,5990,8550,8558.20,6.96,0,23,8723,8636,8573,8486,8423,8605,8455,1160,2560,5000,6320,10,1,23206765,1986,225.26,0.32,12,0.02,38.00,26682.00,10210,20241028,-16.16,8510,20250312,0.59,9210,-7.06,20250103,8510,0.59,20250312,10210,-16.16,20241028,8510,0.59,20250312,0.08,N,000140,5000,1160 억,,1615058,N,N,26,N,00,N
20250313,120102,57,100.00,KOSPI,,금융,N,N,N,N, ,N,8560,10,2,0.12,26197715,3059,12.07,8650,8650,8530,11110,5990,8550,8564.14,6.96,0,8,8723,8636,8573,8486,8423,8605,8455,1160,2560,5000,6320,10,1,23206765,1986,225.26,0.32,12,0.01,38.00,26682.00,10210,20241028,-16.16,8510,20250312,0.59,9210,-7.06,20250103,8510,0.59,20250312,10210,-16.16,20241028,8510,0.59,20250312,0.08,N,000140,5000,1160 억,,1615058,N,N,26,N,00,N
20250313,110102,57,100.00,KOSPI,,금융,N,N,N,N, ,N,8550,0,3,0.00,20701565,2417,9.54,8650,8650,8530,11110,5990,8550,8564.98,6.96,0,8,8723,8636,8573,8486,8423,8605,8455,1160,2560,5000,6320,10,1,23206765,1984,225.00,0.32,12,0.01,38.00,26682.00,10210,20241028,-16.26,8510,20250312,0.47,9210,-7.17,20250103,8510,0.47,20250312,10210,-16.26,20241028,8510,0.47,20250312,0.08,N,000140,5000,1160 억,,1615058,N,N,26,N,00,N
20250313,100102,57,100.00,KOSPI,,금융,N,N,N,N, ,N,8560,10,2,0.12,16636395,1942,7.66,8650,8650,8530,11110,5990,8550,8566.63,6.96,0,164,8723,8636,8573,8486,8423,8605,8455,1160,2560,5000,6320,10,1,23206765,1986,225.26,0.32,12,0.01,38.00,26682.00,10210,20241028,-16.16,8510,20250312,0.59,9210,-7.06,20250103,8510,0.59,20250312,10210,-16.16,20241028,8510,0.59,20250312,0.08,N,000140,5000,1160 억,,1615058,N,N,26,N,00,N
20250313,090103,57,100.00,KOSPI,,금융,N,N,N,N, ,N,8600,50,2,0.58,2308820,267,1.05,8650,8650,8600,11110,5990,8550,8647.27,6.96,0,-6,8723,8636,8573,8486,8423,8605,8455,1160,2560,5000,6320,10,1,23206765,1996,226.32,0.32,12,0.00,38.00,26682.00,10210,20241028,-15.77,8510,20250312,1.06,9210,-6.62,20250103,8510,1.06,20250312,10210,-15.77,20241028,8510,1.06,20250312,0.08,N,000140,5000,1160 억,,1615058,N,N,26,N,00,N
20250312,160103,57,100.00,KOSPI,신저가,금융,N,N,N,N, ,N,8550,-50,5,-0.58,216656430,25347,163.07,8600,8660,8510,11180,6020,8600,8547.61,6.94,0,2798,8746,8672,8626,8552,8506,8650,8530,1160,2580,5000,6360,10,1,23206765,1984,225.00,0.32,12,0.11,38.00,26682.00,10210,20241028,-16.26,8510,20250312,0.47,9210,-7.17,20250103,8510,0.47,20250312,10210,-16.26,20241028,8510,0.47,20250312,0.07,N,000140,5000,1160 억,,1610886,N,N,26,N,00,N
20250312,150103,57,100.00,KOSPI,신저가,금융,N,N,N,N, ,N,8600,0,3,0.00,205061320,23992,154.35,8600,8660,8510,11180,6020,8600,8547.07,6.94,0,2891,8746,8672,8626,8552,8506,8650,8530,1160,2580,5000,6360,10,1,23206765,1996,226.32,0.32,12,0.10,38.00,26682.00,10210,20241028,-15.77,8510,20250312,1.06,9210,-6.62,20250103,8510,1.06,20250312,10210,-15.77,20241028,8510,1.06,20250312,0.07,N,000140,5000,1160 억,,1610886,N,N,4,N,00,N
20250312,140102,57,100.00,KOSPI,신저가,금융,N,N,N,N, ,N,8560,-40,5,-0.47,187215620,21910,140.95,8600,8660,8510,11180,6020,8600,8544.76,6.94,0,3685,8746,8672,8626,8552,8506,8650,8530,1160,2580,5000,6360,10,1,23206765,1986,225.26,0.32,12,0.09,38.00,26682.00,10210,20241028,-16.16,8510,20250312,0.59,9210,-7.06,20250103,8510,0.59,20250312,10210,-16.16,20241028,8510,0.59,20250312,0.07,N,000140,5000,1160 억,,1610886,N,N,4,N,00,N
1 stockBusinessDate captureTime itemStateCode marginalRate koreanMarketName newHighLowPriceClassCode koreanBusinessTypeName temporaryStopped marketPriceRangeExtended closingPriceRangeExtended creditAllowable marginalRateClassCode elwPublished currentStockPrice previousDayVariableRatio previousDayVariableRatioSign previousDayDiffRatio accumulatedTradingAmount accumulatedVolume previousDayDiffVolumeRatio stockOpenningPrice highestStockPrice lowestStockPrice maximumStockPrice minimumStockPrice standardStockPrice weightedAverageStockPrice htsForeignRunoutRate foreignNetBuyingQuantity programTradeNetBuyingQuantity pivotSecondDResistancePrice pivotFirstDResistancePrice pivotPointValue pivotFirstDSupportPrice pivotSecondDSupportPrice dResistanceValue dSupportValue capital limitWidthPrice stockFacePrice stockSubstitudePrice askingPriceUnit htsDealQuantityUnit listedStockCount htsTotalMarketValue per pbr settlingMonth volumeTurnoverRate eps bps day250HighestPrice day250HighestPriceDate day250HighestPriceDiffRatio day250LowestPrice day250LowestPriceDate day250LowestPriceDiffRatio annualHighestPrice annualHighestPriceDiffRatio annualHighestPriceDate annualLowestPrice annualLowestPriceDiffRatio annualLowestPriceDate week52HighestPrice week52HighestPriceDiffRatio week52HighestPriceDate week52LowestPrice week52LowestPriceDiffRatio week52LowestPriceDate totalOutstandingloanRate shortSellingAllowable shortProductCode facePriceCurrency capitalCurrency approachRate foreignHoldQuantity viClassCode viClassCodeForOvertimeMarketPrice lastShortSellingConclusionQuantity investmentCareful marketWarningCode shortOverheated
2 20250313 160102 57 100.00 KOSPI 신저가 금융 N N N N N 8520 -30 5 -0.35 209361280 24561 96.90 8650 8650 8490 11110 5990 8550 8524.15 6.96 0 -3524 8723 8636 8573 8486 8423 8605 8455 1160 2560 5000 6320 10 1 23206765 1977 224.21 0.32 12 0.11 38.00 26682.00 10210 20241028 -16.55 8490 20250313 0.35 9210 -7.49 20250103 8490 0.35 20250313 10210 -16.55 20241028 8490 0.35 20250313 0.08 N 000140 5000 1160 억 1615058 N N 66 N 00 N
3 20250313 150102 57 100.00 KOSPI 신저가 금융 N N N N N 8520 -30 5 -0.35 201212960 23604 93.12 8650 8650 8490 11110 5990 8550 8524.53 6.96 0 -3524 8723 8636 8573 8486 8423 8605 8455 1160 2560 5000 6320 10 1 23206765 1977 224.21 0.32 12 0.10 38.00 26682.00 10210 20241028 -16.55 8490 20250313 0.35 9210 -7.49 20250103 8490 0.35 20250313 10210 -16.55 20241028 8490 0.35 20250313 0.08 N 000140 5000 1160 억 1615058 N N 26 N 00 N
4 20250313 140103 57 100.00 KOSPI 금융 N N N N N 8530 -20 5 -0.23 71188525 8323 32.84 8650 8650 8530 11110 5990 8550 8553.23 6.96 0 -1972 8723 8636 8573 8486 8423 8605 8455 1160 2560 5000 6320 10 1 23206765 1980 224.47 0.32 12 0.04 38.00 26682.00 10210 20241028 -16.45 8510 20250312 0.24 9210 -7.38 20250103 8510 0.24 20250312 10210 -16.45 20241028 8510 0.24 20250312 0.08 N 000140 5000 1160 억 1615058 N N 26 N 00 N
5 20250313 130102 57 100.00 KOSPI 금융 N N N N N 8560 10 2 0.12 43903545 5130 20.24 8650 8650 8530 11110 5990 8550 8558.20 6.96 0 23 8723 8636 8573 8486 8423 8605 8455 1160 2560 5000 6320 10 1 23206765 1986 225.26 0.32 12 0.02 38.00 26682.00 10210 20241028 -16.16 8510 20250312 0.59 9210 -7.06 20250103 8510 0.59 20250312 10210 -16.16 20241028 8510 0.59 20250312 0.08 N 000140 5000 1160 억 1615058 N N 26 N 00 N
6 20250313 120102 57 100.00 KOSPI 금융 N N N N N 8560 10 2 0.12 26197715 3059 12.07 8650 8650 8530 11110 5990 8550 8564.14 6.96 0 8 8723 8636 8573 8486 8423 8605 8455 1160 2560 5000 6320 10 1 23206765 1986 225.26 0.32 12 0.01 38.00 26682.00 10210 20241028 -16.16 8510 20250312 0.59 9210 -7.06 20250103 8510 0.59 20250312 10210 -16.16 20241028 8510 0.59 20250312 0.08 N 000140 5000 1160 억 1615058 N N 26 N 00 N
7 20250313 110102 57 100.00 KOSPI 금융 N N N N N 8550 0 3 0.00 20701565 2417 9.54 8650 8650 8530 11110 5990 8550 8564.98 6.96 0 8 8723 8636 8573 8486 8423 8605 8455 1160 2560 5000 6320 10 1 23206765 1984 225.00 0.32 12 0.01 38.00 26682.00 10210 20241028 -16.26 8510 20250312 0.47 9210 -7.17 20250103 8510 0.47 20250312 10210 -16.26 20241028 8510 0.47 20250312 0.08 N 000140 5000 1160 억 1615058 N N 26 N 00 N
8 20250313 100102 57 100.00 KOSPI 금융 N N N N N 8560 10 2 0.12 16636395 1942 7.66 8650 8650 8530 11110 5990 8550 8566.63 6.96 0 164 8723 8636 8573 8486 8423 8605 8455 1160 2560 5000 6320 10 1 23206765 1986 225.26 0.32 12 0.01 38.00 26682.00 10210 20241028 -16.16 8510 20250312 0.59 9210 -7.06 20250103 8510 0.59 20250312 10210 -16.16 20241028 8510 0.59 20250312 0.08 N 000140 5000 1160 억 1615058 N N 26 N 00 N
9 20250313 090103 57 100.00 KOSPI 금융 N N N N N 8600 50 2 0.58 2308820 267 1.05 8650 8650 8600 11110 5990 8550 8647.27 6.96 0 -6 8723 8636 8573 8486 8423 8605 8455 1160 2560 5000 6320 10 1 23206765 1996 226.32 0.32 12 0.00 38.00 26682.00 10210 20241028 -15.77 8510 20250312 1.06 9210 -6.62 20250103 8510 1.06 20250312 10210 -15.77 20241028 8510 1.06 20250312 0.08 N 000140 5000 1160 억 1615058 N N 26 N 00 N
10 20250312 160103 57 100.00 KOSPI 신저가 금융 N N N N N 8550 -50 5 -0.58 216656430 25347 163.07 8600 8660 8510 11180 6020 8600 8547.61 6.94 0 2798 8746 8672 8626 8552 8506 8650 8530 1160 2580 5000 6360 10 1 23206765 1984 225.00 0.32 12 0.11 38.00 26682.00 10210 20241028 -16.26 8510 20250312 0.47 9210 -7.17 20250103 8510 0.47 20250312 10210 -16.26 20241028 8510 0.47 20250312 0.07 N 000140 5000 1160 억 1610886 N N 26 N 00 N
11 20250312 150103 57 100.00 KOSPI 신저가 금융 N N N N N 8600 0 3 0.00 205061320 23992 154.35 8600 8660 8510 11180 6020 8600 8547.07 6.94 0 2891 8746 8672 8626 8552 8506 8650 8530 1160 2580 5000 6360 10 1 23206765 1996 226.32 0.32 12 0.10 38.00 26682.00 10210 20241028 -15.77 8510 20250312 1.06 9210 -6.62 20250103 8510 1.06 20250312 10210 -15.77 20241028 8510 1.06 20250312 0.07 N 000140 5000 1160 억 1610886 N N 4 N 00 N
12 20250312 140102 57 100.00 KOSPI 신저가 금융 N N N N N 8560 -40 5 -0.47 187215620 21910 140.95 8600 8660 8510 11180 6020 8600 8544.76 6.94 0 3685 8746 8672 8626 8552 8506 8650 8530 1160 2580 5000 6360 10 1 23206765 1986 225.26 0.32 12 0.09 38.00 26682.00 10210 20241028 -16.16 8510 20250312 0.59 9210 -7.06 20250103 8510 0.59 20250312 10210 -16.16 20241028 8510 0.59 20250312 0.07 N 000140 5000 1160 억 1610886 N N 4 N 00 N